CTCP Đầu tư và Phát triển Cảng Đình Vũ (dvp)

72.90
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-10-05) 		-3.10 -4.08% 258,900 -497 0.0
72.90
76.20
72.90
2 tháng
(2026-09-03) 		-1.30 -1.75% 574,600 1,703 0.1
72.90
76.30
72.90
3 tháng
(2026-08-04) 		-1.30 -1.75% 787,800 2,103 0.2
72.90
76.30
72.90
6 tháng
(2026-05-06) 		6.28 9.43% 1,635,400 10,203 0.8
66.62
76.30
72.90
12 tháng
(2025-11-07) 		10.51 16.84% 3,249,600 -408,597 -27.6
59.96
76.30
72.90
24 tháng
(2024-11-12) 		9.88 15.68% 7,062,800 -1,481,297 -109.6
59.73
76.30
72.90
36 tháng
(2023-11-20) 		28.47 64.09% 10,549,300 -1,484,847 -110.9
43.69
76.30
72.90
60 tháng
(2021-11-29) 		35.67 95.82% 22,410,800 -1,335,776 -97.6
27.97
76.30
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2024
62.28
 5,100 62.12 62.69 62.04 0 0 0
25/10/2024
61.96
 6,100 62.45 62.77 61.96 0 1,300 -0.1
24/10/2024
61.96
 800 62.53 62.53 61.80 0 0 0
23/10/2024
62.53
 10,200 62.45 62.53 62.37 0 0 0
22/10/2024
62.37
 4,700 62.53 62.77 61.47 300 0 0.0
21/10/2024
62.45
 16,200 61.96 62.53 61.96 800 1,000 0.0
18/10/2024
61.80
 11,400 61.80 61.96 61.47 0 600 0.0
17/10/2024
61.14
 7,700 61.14 61.14 60.57 0 400 0.0
16/10/2024
60.90
 5,000 61.55 61.55 60.74 0 800 -0.1
15/10/2024
61.14
 200 61.23 61.23 61.14 0 0 0
14/10/2024
60.57
 13,300 61.14 61.96 60.57 0 9,400 -0.7
11/10/2024
60.98
 1,500 60.90 60.98 60.90 500 0 0.0
10/10/2024
60.33
 63,400 60.57 61.31 60.25 1,000 60,000 -4.4
09/10/2024
61.71
 4,700 61.31 61.96 61.31 800 0 0.1
08/10/2024
61.23
 5,900 60.82 61.96 60.74 3,000 100 0.2
07/10/2024
61.31
 8,000 61.80 62.12 61.23 100 1,700 -0.1
04/10/2024
60.90
 11,800 60.90 60.90 60.82 3,700 6,800 -0.2
03/10/2024
60.82
 2,800 60.74 61.14 60.65 0 0 0
02/10/2024
60.74
 4,000 60.57 60.74 60.57 1,500 3,000 -0.1
01/10/2024
61.55
 5,900 60.57 61.55 60.49 1,100 0 0.1
30/09/2024
60.49
 20,800 60.65 60.65 60.41 13,400 10,000 0.3
27/09/2024
60.65
 16,500 60.74 60.74 60.41 8,000 0 0.6
26/09/2024
60.74
 15,900 60.57 61.63 60.57 3,100 9,900 -0.5
25/09/2024
60.74
 2,300 61.14 61.14 60.41 900 0 0.1
24/09/2024
61.14
 5,700 61.06 61.14 61.06 0 0 0
23/09/2024
61.06
 9,400 60.65 61.14 60.33 6,100 0 0.5
20/09/2024
60.65
 2,700 61.06 61.14 60.65 2,000 0 0.1
19/09/2024
60.41
 8,400 60.49 60.65 60.41 0 0 0
18/09/2024
60.65
 6,700 60.74 60.82 60.33 3,000 0 0.2
17/09/2024
60.82
 6,700 60.33 60.82 60.25 2,000 0 0.1
16/09/2024
60.17
 1,200 60.90 60.90 60.17 0 300 0.0
13/09/2024
60.17
 900 59.92 61.14 59.92 0 0 0
12/09/2024
59.92
 2,700 59.92 61.80 59.59 500 0 0.0
11/09/2024
59.76
 7,500 59.59 59.76 59.59 4,200 0 0.3
10/09/2024
59.59
 9,300 60.33 60.33 59.59 5,000 0 0.4
09/09/2024
60.25
 10,000 60.25 60.25 60.17 3,900 1,000 0.2
06/09/2024
60.17
 2,100 60.33 60.33 60.17 1,000 0 0.1
05/09/2024
60.25
 9,400 60.33 60.33 60.25 4,300 0 0.3
04/09/2024
60.33
 30,500 60.41 60.49 60.25 14,000 0 1.0
30/08/2024
60.90
 5,000 60.57 61.06 60.49 600 0 0.0
29/08/2024
61.06
 8,500 61.14 61.47 60.74 4,000 100 0.3
28/08/2024
61.06
 1,700 61.14 61.14 60.74 0 0 0
27/08/2024
61.14
 600 61.39 61.47 61.14 0 0 0
26/08/2024
61.39
 7,400 61.47 61.88 61.39 3,200 1,200 0.2
23/08/2024
61.39
 2,300 61.39 61.47 60.74 0 0 0
22/08/2024
61.31
 12,800 61.14 61.47 60.57 3,400 100 0.2
21/08/2024
61.14
 13,200 61.23 61.47 60.74 0 0 0
20/08/2024
61.14
 8,400 61.39 61.80 60.90 100 0 0.0
19/08/2024
61.88
 13,500 61.96 61.96 61.14 100 0 0.0
16/08/2024
61.80
 2,800 61.80 61.80 61.63 0 0 0
15/08/2024
61.80
 300 61.80 61.80 61.80 0 0 0
14/08/2024
61.80
 1,800 61.14 61.80 60.98 0 100 0.0
13/08/2024
60.98
 600 60.82 61.88 60.82 0 0 0
12/08/2024
60.90
 1,700 61.55 61.55 60.82 100 0 0.0
09/08/2024
61.55
 800 62.45 62.45 61.55 0 500 0.0
08/08/2024
61.47
 1,700 60.74 61.55 60.74 0 0 0
07/08/2024
60.65
 1,300 60.65 60.65 60.65 0 0 0
06/08/2024
60.65
 14,900 60.00 60.74 59.92 400 100 0.0
05/08/2024
59.92
 5,700 60.82 61.14 59.92 300 200 0.0
02/08/2024
60.49
 3,700 58.70 61.88 58.70 100 100 0
01/08/2024
60.82
 2,100 60.41 61.39 60.41 0 0 0
31/07/2024
61.80
 900 61.80 61.80 61.80 0 0 0
30/07/2024
61.80
 4,500 60.98 61.96 60.49 0 0 0
29/07/2024
60.90
 3,600 61.96 62.20 60.90 0 0 0
26/07/2024
60.82
 2,700 59.76 60.82 59.76 100 0 0.0
25/07/2024
59.76
 3,100 59.59 60.17 59.59 100 0 0.0
24/07/2024
60.33
 14,000 59.59 60.33 59.51 0 4,700 -0.3
23/07/2024
59.59
 36,100 60.82 61.23 59.51 1,400 25,000 -1.8
22/07/2024
61.47
 5,200 61.23 61.96 61.23 0 300 0.0
19/07/2024
61.47
 12,800 61.23 63.18 61.23 600 300 0.0
18/07/2024
61.96
 8,800 63.10 63.10 61.88 0 100 0.0
17/07/2024
62.45
 19,600 62.37 62.77 62.20 0 0 0
16/07/2024
62.20
 11,600 62.28 62.77 61.96 3,200 100 0.2
15/07/2024
61.88
 2,900 62.77 62.77 61.71 100 0 0.0
12/07/2024
61.71
 5,500 61.88 62.20 61.71 0 0 0
11/07/2024
61.80
 5,300 62.77 62.77 61.71 0 0 0
10/07/2024
61.63
 12,500 61.47 62.28 61.47 0 0 0
09/07/2024
61.96
 12,400 62.20 62.37 61.55 500 1,000 0.0
08/07/2024
62.20
 4,800 61.47 62.77 61.47 0 0 0
05/07/2024
61.39
 4,200 62.04 62.12 61.39 100 0 0.0
04/07/2024
62.12
 5,000 62.20 62.20 61.71 400 400 0
03/07/2024
61.88
 4,500 62.20 62.20 61.80 0 0 0
02/07/2024
61.47
 10,800 61.88 61.88 61.23 0 5,000 -0.4
01/07/2024
61.14
 14,800 62.12 62.77 60.41 0 4,700 -0.4
28/06/2024
62.04
 5,100 62.53 63.26 62.04 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 45%
27/06/2024
62.45
 22,300 64.24 64.24 61.96 900 0 0.1
26/06/2024
62.53
 30,700 63.22 63.38 61.61 800 200 0.0
25/06/2024
62.84
 17,300 62.99 62.99 62.61 0 100 0.0
24/06/2024
62.99
 33,400 63.30 63.30 62.99 0 0 0
21/06/2024
63.30
 28,600 62.30 63.61 62.30 800 800 0.0
20/06/2024
61.99
 18,500 62.61 62.99 61.61 200 5,100 -0.4
19/06/2024
62.22
 33,300 62.53 62.68 62.22 200 0 0.0
18/06/2024
61.99
 31,100 60.22 62.38 60.22 800 11,200 -0.8
17/06/2024
59.45
 13,400 59.22 59.68 59.22 300 0 0.0
14/06/2024
58.91
 9,800 59.22 59.30 58.91 0 0 0
13/06/2024
59.30
 14,600 59.99 60.22 58.22 0 0 0
12/06/2024
59.68
 15,600 59.45 59.68 59.45 50 0 0.0
11/06/2024
59.45
 13,300 61.53 61.53 59.30 1,400 600 0.1
10/06/2024
60.53
 33,100 58.68 60.60 58.53 0 600 0.0
07/06/2024
58.53
 6,300 58.53 58.53 58.37 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc